キムラユニティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 771 | 778 | 767 | 778 | +10 | +1.3% | 17,200 |
| 2025/04/21 | 773 | 777 | 765 | 768 | -11 | -1.4% | 20,200 |
| 2025/04/18 | 759 | 779 | 759 | 779 | +21 | +2.8% | 24,700 |
| 2025/04/17 | 755 | 760 | 754 | 758 | +3 | +0.4% | 16,700 |
| 2025/04/16 | 760 | 761 | 754 | 755 | -7 | -0.9% | 25,900 |
| 2025/04/15 | 761 | 770 | 759 | 762 | +2 | +0.3% | 27,200 |
| 2025/04/14 | 766 | 766 | 757 | 760 | +6 | +0.8% | 28,300 |
| 2025/04/11 | 741 | 754 | 727 | 754 | -1 | -0.1% | 37,600 |
| 2025/04/10 | 760 | 760 | 741 | 755 | +33 | +4.6% | 67,800 |
| 2025/04/09 | 720 | 725 | 702 | 722 | -8 | -1.1% | 69,800 |
| 2025/04/08 | 725 | 745 | 720 | 730 | +30 | +4.3% | 148,200 |
| 2025/04/07 | 699 | 719 | 685 | 700 | -49 | -6.5% | 177,300 |
| 2025/04/04 | 761 | 763 | 730 | 749 | -25 | -3.2% | 100,000 |
| 2025/04/03 | 770 | 782 | 765 | 774 | -11 | -1.4% | 62,900 |
| 2025/04/02 | 798 | 798 | 785 | 785 | -13 | -1.6% | 42,500 |
| 2025/04/01 | 810 | 812 | 795 | 798 | -6 | -0.7% | 62,300 |
| 2025/03/31 | 811 | 816 | 800 | 804 | -13 | -1.6% | 82,900 |
| 2025/03/28 | 802 | 830 | 802 | 817 | -876 | -51.7% | 101,000 |
| 2025/03/27 | 1,685 | 1,716 | 1,682 | 1,693 | +16 | +1% | 65,100 |
| 2025/03/26 | 1,699 | 1,707 | 1,677 | 1,677 | -18 | -1.1% | 59,600 |
| 2025/03/25 | 1,725 | 1,725 | 1,681 | 1,695 | +4 | +0.2% | 37,300 |
| 2025/03/24 | 1,719 | 1,733 | 1,670 | 1,691 | +6 | +0.4% | 48,900 |
| 2025/03/21 | 1,655 | 1,687 | 1,655 | 1,685 | +36 | +2.2% | 27,700 |
| 2025/03/19 | 1,644 | 1,654 | 1,641 | 1,649 | +12 | +0.7% | 12,200 |
| 2025/03/18 | 1,637 | 1,640 | 1,629 | 1,637 | +3 | +0.2% | 13,200 |
| 2025/03/17 | 1,632 | 1,637 | 1,623 | 1,634 | +11 | +0.7% | 12,100 |
| 2025/03/14 | 1,636 | 1,639 | 1,622 | 1,623 | +3 | +0.2% | 12,900 |
| 2025/03/13 | 1,638 | 1,638 | 1,620 | 1,620 | -10 | -0.6% | 21,200 |
| 2025/03/12 | 1,639 | 1,644 | 1,625 | 1,630 | -9 | -0.5% | 16,300 |
| 2025/03/11 | 1,639 | 1,639 | 1,610 | 1,639 | ±0 | ±0% | 23,200 |
| 2025/03/10 | 1,640 | 1,649 | 1,626 | 1,639 | +4 | +0.2% | 14,800 |
| 2025/03/07 | 1,635 | 1,642 | 1,620 | 1,635 | -6 | -0.4% | 21,000 |
| 2025/03/06 | 1,647 | 1,653 | 1,641 | 1,641 | +8 | +0.5% | 15,600 |
| 2025/03/05 | 1,625 | 1,638 | 1,620 | 1,633 | +8 | +0.5% | 21,400 |
| 2025/03/04 | 1,627 | 1,641 | 1,621 | 1,625 | -2 | -0.1% | 21,200 |
| 2025/03/03 | 1,628 | 1,635 | 1,617 | 1,627 | +19 | +1.2% | 17,000 |
| 2025/02/28 | 1,615 | 1,615 | 1,600 | 1,608 | -11 | -0.7% | 27,200 |
| 2025/02/27 | 1,606 | 1,619 | 1,606 | 1,619 | +13 | +0.8% | 13,400 |
| 2025/02/26 | 1,606 | 1,611 | 1,601 | 1,606 | ±0 | ±0% | 20,300 |
| 2025/02/25 | 1,592 | 1,615 | 1,592 | 1,606 | +14 | +0.9% | 18,800 |
| 2025/02/21 | 1,603 | 1,604 | 1,590 | 1,592 | -11 | -0.7% | 21,800 |
| 2025/02/20 | 1,615 | 1,615 | 1,596 | 1,603 | -13 | -0.8% | 18,300 |
| 2025/02/19 | 1,607 | 1,633 | 1,607 | 1,616 | +13 | +0.8% | 24,600 |
| 2025/02/18 | 1,613 | 1,613 | 1,596 | 1,603 | -16 | -1% | 38,100 |
| 2025/02/17 | 1,616 | 1,621 | 1,608 | 1,619 | +16 | +1% | 23,800 |
| 2025/02/14 | 1,601 | 1,622 | 1,596 | 1,603 | -7 | -0.4% | 39,000 |
| 2025/02/13 | 1,610 | 1,611 | 1,595 | 1,610 | +7 | +0.4% | 22,300 |
| 2025/02/12 | 1,656 | 1,660 | 1,595 | 1,603 | -15 | -0.9% | 63,000 |
| 2025/02/10 | 1,575 | 1,618 | 1,575 | 1,618 | +70 | +4.5% | 63,200 |
| 2025/02/07 | 1,540 | 1,560 | 1,531 | 1,548 | +19 | +1.2% | 29,300 |
51～
100
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「キムラユニティー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キムラユニティー | 78,700円 | +3.9% | +5.5% | 4.32% | 8.98倍 | 0.82倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| 中央倉 | 138,200円 | +2.4% | +0.7% | 2.75% | 14.12倍 | 0.55倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| エージーピー | 153,500円 | +10.8% | +15.8% | 2.93% | 18.24倍 | 2.04倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
市場注目の銘柄
チャート関連のコラム
